Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 10.86 | 11.11 | 10.71 | 10.79 | 0 | +0.04(+0.38%) |
Aug 28, 2008 | 10.90 | 10.99 | 10.60 | 10.75 | 7,156,186 | +0.18(+1.69%) |
Aug 27, 2008 | 10.45 | 10.67 | 10.43 | 10.58 | 6,207,385 | +0.25(+2.46%) |
Aug 26, 2008 | 10.22 | 10.39 | 10.18 | 10.32 | 5,097,823 | +0.07(+0.67%) |
Aug 25, 2008 | 10.60 | 10.72 | 10.13 | 10.25 | 5,236,326 | -0.28(-2.63%) |
Aug 22, 2008 | 10.92 | 10.92 | 10.32 | 10.53 | 0 | -0.17(-1.62%) |
Aug 21, 2008 | 10.66 | 10.85 | 10.46 | 10.70 | 12,449,199 | +0.31(+2.94%) |
Aug 20, 2008 | 10.21 | 10.57 | 10.10 | 10.40 | 12,654,867 | +0.50(+5.07%) |
Aug 19, 2008 | 9.433 | 10.03 | 9.433 | 9.894 | 7,249,395 | +0.21(+2.14%) |
Aug 18, 2008 | 10.00 | 10.17 | 9.554 | 9.687 | 6,582,465 | -0.31(-3.06%) |
Aug 15, 2008 | 10.22 | 10.30 | 9.848 | 9.992 | 0 | -0.32(-3.13%) |
Aug 14, 2008 | 10.46 | 10.58 | 10.22 | 10.32 | 7,774,077 | -0.01(-0.11%) |
Aug 13, 2008 | 9.785 | 10.40 | 9.785 | 10.33 | 11,686,785 | +0.29(+2.93%) |
Aug 12, 2008 | 10.03 | 10.20 | 9.866 | 10.03 | 12,978,622 | -0.37(-3.55%) |
Aug 11, 2008 | 10.79 | 10.82 | 10.15 | 10.40 | 18,419,142 | -0.64(-5.80%) |
Aug 08, 2008 | 11.13 | 11.21 | 10.85 | 11.04 | 10,238,593 | -0.45(-3.92%) |
Aug 07, 2008 | 11.58 | 11.65 | 11.25 | 11.49 | 11,884,428 | -0.28(-2.40%) |
Aug 06, 2008 | 11.97 | 12.20 | 11.61 | 11.78 | 12,168,844 | +0.11(+0.94%) |
Aug 05, 2008 | 11.47 | 11.81 | 11.31 | 11.67 | 10,078,079 | +0.12(+1.00%) |
Aug 04, 2008 | 11.90 | 11.98 | 11.41 | 11.55 | 11,031,714 | -0.61(-4.98%) |
Aug 01, 2008 | 12.65 | 12.65 | 12.07 | 12.16 | 10,447,550 | -0.40(-3.22%) |
Jul 31, 2008 | 12.75 | 12.79 | 12.42 | 12.56 | 8,995,439 | -0.13(-1.05%) |
Jul 30, 2008 | 12.40 | 12.74 | 12.12 | 12.69 | 13,211,041 | +0.93(+7.95%) |
Jul 29, 2008 | 11.60 | 11.82 | 11.60 | 11.76 | 7,903,349 | +0.52(+4.67%) |
Jul 28, 2008 | 11.28 | 11.52 | 11.19 | 11.23 | 9,111,674 | +0.00(+0.00%) |
Jul 25, 2008 | 11.20 | 11.31 | 10.96 | 11.23 | 11,865,995 | -0.12(-1.02%) |
Jul 24, 2008 | 11.83 | 11.90 | 11.28 | 11.35 | 11,887,994 | -0.62(-5.16%) |
Jul 23, 2008 | 12.10 | 12.28 | 11.86 | 11.97 | 9,422,286 | -0.42(-3.36%) |
Jul 22, 2008 | 12.69 | 12.69 | 12.12 | 12.38 | 9,694,352 | -0.31(-2.45%) |
Jul 21, 2008 | 12.18 | 12.75 | 12.18 | 12.69 | 7,148,766 | +0.55(+4.56%) |
Jul 18, 2008 | 12.06 | 12.52 | 11.91 | 12.14 | 9,318,494 | +0.01(+0.05%) |
Jul 17, 2008 | 12.83 | 12.86 | 11.75 | 12.13 | 13,579,402 | -0.68(-5.31%) |
Jul 16, 2008 | 12.83 | 12.93 | 12.55 | 12.81 | 9,492,292 | +0.13(+1.05%) |
Jul 15, 2008 | 12.57 | 12.98 | 12.15 | 12.68 | 10,324,256 | -0.20(-1.57%) |
Jul 14, 2008 | 13.10 | 13.11 | 12.72 | 12.88 | 7,572,560 | +0.10(+0.77%) |
Jul 11, 2008 | 12.74 | 13.05 | 12.41 | 12.78 | 8,908,675 | +0.20(+1.56%) |
Jul 10, 2008 | 12.05 | 12.89 | 12.00 | 12.59 | 13,311,735 | +0.53(+4.40%) |
Jul 09, 2008 | 12.16 | 12.74 | 11.91 | 12.06 | 7,634,761 | -0.08(-0.67%) |
Jul 08, 2008 | 12.15 | 12.43 | 11.84 | 12.14 | 14,290,086 | -0.13(-1.03%) |
Jul 07, 2008 | 12.12 | 12.74 | 12.03 | 12.27 | 14,219,154 | -0.09(-0.70%) |
Jul 04, 2008 | 12.83 | 12.89 | 12.17 | 12.35 | 12,663,999 | +0.00(+0.00%) |
Jul 03, 2008 | 12.83 | 12.89 | 12.17 | 12.35 | 12,663,999 | -0.66(-5.10%) |
Jul 02, 2008 | 14.01 | 14.18 | 12.73 | 13.02 | 18,760,712 | -0.89(-6.39%) |
Jul 01, 2008 | 13.37 | 13.96 | 13.34 | 13.90 | 13,596,798 | +0.05(+0.37%) |
Jun 30, 2008 | 13.60 | 14.11 | 13.58 | 13.85 | 10,175,562 | +0.51(+3.85%) |
Jun 27, 2008 | 13.44 | 13.73 | 13.30 | 13.34 | 8,073,266 | -0.01(-0.09%) |
Jun 26, 2008 | 13.58 | 13.82 | 13.09 | 13.35 | 9,628,795 | -0.44(-3.18%) |
Jun 25, 2008 | 13.33 | 14.00 | 13.28 | 13.79 | 9,545,608 | +0.43(+3.19%) |
Jun 24, 2008 | 13.59 | 13.73 | 13.17 | 13.36 | 11,997,396 | -0.38(-2.73%) |
Jun 23, 2008 | 14.07 | 14.10 | 13.41 | 13.74 | 10,944,992 | -0.24(-1.69%) |
Jun 20, 2008 | 14.77 | 14.81 | 13.82 | 13.97 | 10,904,707 | -0.89(-6.02%) |
Jun 19, 2008 | 14.82 | 15.12 | 14.65 | 14.87 | 19,771,438 | +0.07(+0.51%) |
Jun 18, 2008 | 14.88 | 14.92 | 14.50 | 14.79 | 8,168,026 | +0.02(+0.12%) |
Jun 17, 2008 | 14.38 | 15.05 | 14.21 | 14.78 | 11,288,865 | +0.77(+5.50%) |
Jun 16, 2008 | 13.84 | 14.15 | 13.77 | 14.01 | 8,170,505 | -0.01(-0.06%) |
Jun 13, 2008 | 14.24 | 14.34 | 13.92 | 14.01 | 7,854,718 | +0.06(+0.41%) |
Jun 12, 2008 | 13.95 | 14.25 | 13.88 | 13.96 | 10,693,601 | +0.07(+0.48%) |
Jun 11, 2008 | 14.45 | 14.45 | 13.32 | 13.89 | 25,444,260 | -0.49(-3.43%) |
Jun 10, 2008 | 14.41 | 14.69 | 14.20 | 14.38 | 13,138,490 | -0.44(-3.00%) |
Jun 09, 2008 | 14.71 | 15.01 | 14.64 | 14.83 | 8,077,957 | +0.25(+1.70%) |
Jun 06, 2008 | 14.83 | 15.12 | 14.52 | 14.58 | 10,335,882 | -0.27(-1.83%) |
Jun 05, 2008 | 14.17 | 14.86 | 14.08 | 14.85 | 11,493,749 | +1.00(+7.25%) |
Jun 04, 2008 | 14.03 | 14.09 | 13.71 | 13.85 | 9,643,244 | -0.29(-2.04%) |
Jun 03, 2008 | 14.42 | 14.59 | 13.98 | 14.13 | 10,864,952 | -0.19(-1.33%) |